Closing price on 12/23/2013
|
|
Open |
20.00 |
High |
20.10 |
Low |
20.00 |
Volume |
1,300 |
Split-adjusted Price |
9.05 |
|
|
ARM Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
12/23/2013
|
+0.10 / +0.50%
|
20.00
|
20.10
|
20.00
|
20.10
|
20.02
|
9.05
|
1,300
|
|
12/20/2013
|
+0.10 / +0.50%
|
19.70
|
20.30
|
19.70
|
20.00
|
20.00
|
9.00
|
300
|
|
12/19/2013
|
0.00 / 0.00%
|
19.90
|
19.90
|
19.90
|
19.90
|
19.90
|
8.96
|
40
|
|
12/18/2013
|
-0.10 / -0.50%
|
19.90
|
19.90
|
19.90
|
19.90
|
19.90
|
8.96
|
1,200
|
|
12/17/2013
|
0.00 / 0.00%
|
20.30
|
20.30
|
20.00
|
20.00
|
20.00
|
9.00
|
12,500
|
|
12/16/2013
|
+0.20 / +1.01%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
9.00
|
500
|
|
12/13/2013
|
0.00 / 0.00%
|
21.00
|
21.50
|
21.00
|
21.00
|
21.36
|
8.91
|
5,800
|
|
12/12/2013
|
+1.00 / +5.00%
|
21.00
|
21.50
|
21.00
|
21.00
|
21.11
|
8.91
|
11,000
|
|
12/11/2013
|
-0.90 / -4.31%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
8.49
|
100
|
|
12/10/2013
|
-0.10 / -0.48%
|
20.60
|
20.90
|
20.30
|
20.90
|
20.63
|
8.87
|
1,100
|
|
12/9/2013
|
+0.60 / +2.94%
|
20.40
|
21.00
|
20.40
|
21.00
|
20.59
|
8.91
|
1,400
|
|
12/6/2013
|
+0.20 / +0.99%
|
20.20
|
20.40
|
20.20
|
20.40
|
20.23
|
8.66
|
800
|
|
12/5/2013
|
+0.60 / +3.06%
|
20.00
|
20.30
|
20.00
|
20.20
|
20.11
|
8.57
|
4,400
|
|
12/4/2013
|
0.00 / 0.00%
|
19.60
|
19.60
|
19.60
|
19.60
|
19.60
|
8.32
|
500
|
|
12/3/2013
|
-0.40 / -2.00%
|
20.00
|
20.00
|
19.60
|
19.60
|
19.93
|
8.32
|
6,100
|
|
12/2/2013
|
-0.10 / -0.50%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
8.49
|
2,800
|
|
11/29/2013
|
-0.10 / -0.50%
|
20.10
|
20.10
|
20.00
|
20.10
|
20.08
|
8.53
|
1,300
|
|
11/28/2013
|
0.00 / 0.00%
|
20.10
|
20.20
|
20.10
|
20.20
|
20.18
|
8.57
|
1,700
|
|
11/27/2013
|
+0.20 / +1.00%
|
20.20
|
20.20
|
20.20
|
20.20
|
20.20
|
8.57
|
100
|
|
11/26/2013
|
+0.30 / +1.52%
|
19.60
|
20.00
|
19.60
|
20.00
|
19.91
|
8.49
|
10,800
|
|
11/25/2013
|
-0.10 / -0.51%
|
19.50
|
19.70
|
19.50
|
19.70
|
19.51
|
8.36
|
7,700
|
|
11/22/2013
|
+1.00 / +5.32%
|
19.40
|
19.80
|
18.90
|
19.80
|
19.33
|
8.40
|
12,600
|
|
11/21/2013
|
0.00 / 0.00%
|
18.80
|
19.00
|
18.80
|
18.80
|
18.88
|
7.98
|
17,400
|
|
11/20/2013
|
0.00 / 0.00%
|
18.50
|
18.80
|
18.30
|
18.80
|
18.59
|
7.98
|
3,100
|
|
11/19/2013
|
-0.60 / -3.09%
|
18.70
|
18.80
|
18.70
|
18.80
|
18.79
|
7.98
|
1,200
|
|
11/18/2013
|
+0.50 / +2.65%
|
19.00
|
19.40
|
19.00
|
19.40
|
19.13
|
8.23
|
3,000
|
|
11/15/2013
|
+0.40 / +2.16%
|
18.50
|
19.00
|
18.50
|
18.90
|
18.95
|
8.02
|
13,900
|
|
11/14/2013
|
-1.20 / -6.09%
|
18.20
|
18.50
|
18.20
|
18.50
|
18.43
|
7.85
|
2,200
|
|
11/13/2013
|
0.00 / 0.00%
|
19.70
|
19.70
|
19.70
|
19.70
|
19.70
|
8.36
|
0
|
|
11/12/2013
|
+1.60 / +8.84%
|
19.90
|
19.90
|
19.70
|
19.70
|
19.73
|
8.36
|
600
|
|
|